603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190000,365080815,2180,2180,2180,2180,2338
|
|
20240604,185900,365080815,2180,2180,2180,2180,0
|
|
20240604,185800,365080815,2180,2180,2180,2180,0
|
|
20240604,185700,365080815,2180,2180,2180,2180,0
|
|
20240604,185600,365080815,2180,2180,2180,2180,0
|
|
20240604,185500,365080815,2180,2180,2180,2180,0
|
|
20240604,185400,365080815,2180,2180,2180,2180,0
|
|
20240604,185300,365080815,2180,2180,2180,2180,0
|
|
20240604,185200,365080815,2180,2180,2180,2180,0
|
|
20240604,185100,365080815,2180,2180,2180,2180,0
|
|
20240604,185000,365080815,2180,2180,2180,2180,0
|
|
20240604,184900,365080815,2180,2180,2180,2180,0
|
|
20240604,184800,365080815,2180,2180,2180,2180,0
|
|
20240604,184700,365080815,2180,2180,2180,2180,0
|
|
20240604,184600,365080815,2180,2180,2180,2180,0
|
|
20240604,184500,365080815,2180,2180,2180,2180,0
|
|
20240604,184400,365080815,2180,2180,2180,2180,0
|
|
20240604,184300,365080815,2180,2180,2180,2180,0
|
|
20240604,184200,365080815,2180,2180,2180,2180,0
|
|
20240604,184100,365080815,2180,2180,2180,2180,0
|
|
20240604,184000,365080815,2180,2180,2180,2180,0
|
|
20240604,183900,365080815,2180,2180,2180,2180,0
|
|
20240604,183800,365080815,2180,2180,2180,2180,0
|
|
20240604,183700,365080815,2180,2180,2180,2180,0
|
|
20240604,183600,365080815,2180,2180,2180,2180,0
|
|
20240604,183500,365080815,2180,2180,2180,2180,0
|
|
20240604,183400,365080815,2180,2180,2180,2180,0
|
|
20240604,183300,365080815,2180,2180,2180,2180,0
|
|
20240604,183200,365080815,2180,2180,2180,2180,0
|
|
20240604,183100,365080815,2180,2180,2180,2180,0
|
|
20240604,183000,365080815,2180,2180,2180,2180,2338
|
|
20240604,182900,365080815,2180,2180,2180,2180,0
|
|
20240604,182800,365080815,2180,2180,2180,2180,0
|
|
20240604,182700,365080815,2180,2180,2180,2180,0
|
|
20240604,182600,365080815,2180,2180,2180,2180,0
|
|
20240604,182500,365080815,2180,2180,2180,2180,0
|
|
20240604,182400,365080815,2180,2180,2180,2180,0
|
|
20240604,182300,365080815,2180,2180,2180,2180,0
|
|
20240604,182200,365080815,2180,2180,2180,2180,0
|
|
20240604,182100,365080815,2180,2180,2180,2180,0
|
|
20240604,182000,365080815,2180,2180,2180,2180,0
|
|
20240604,181900,365080815,2180,2180,2180,2180,0
|
|
20240604,181800,365080815,2180,2180,2180,2180,0
|
|
20240604,181700,365080815,2180,2180,2180,2180,0
|
|
20240604,181600,365080815,2180,2180,2180,2180,0
|
|
20240604,181500,365080815,2180,2180,2180,2180,0
|
|
20240604,181400,365080815,2180,2180,2180,2180,0
|
|
20240604,181300,365080815,2180,2180,2180,2180,0
|
|
20240604,181200,365080815,2180,2180,2180,2180,0
|
|
20240604,181100,365080815,2180,2180,2180,2180,0
|
|
20240604,181000,365080815,2180,2180,2180,2180,0
|
|
20240604,180900,365080815,2180,2180,2180,2180,0
|
|
20240604,180800,365080815,2180,2180,2180,2180,0
|
|
20240604,180700,365080815,2180,2180,2180,2180,0
|
|
20240604,180600,365080815,2180,2180,2180,2180,0
|
|
20240604,180500,365080815,2180,2180,2180,2180,0
|
|
20240604,180400,365080815,2180,2180,2180,2180,0
|
|
20240604,180300,365080815,2180,2180,2180,2180,0
|
|
20240604,180200,365080815,2180,2180,2180,2180,0
|
|
20240604,180100,365080815,2180,2180,2180,2180,0
|
|
20240604,180000,365080815,2180,2180,2180,2180,2338
|
|
20240604,175900,365080815,2180,2180,2180,2180,0
|
|
20240604,175800,365080815,2180,2180,2180,2180,0
|
|
20240604,175700,365080815,2180,2180,2180,2180,0
|
|
20240604,175600,365080815,2180,2180,2180,2180,0
|
|
20240604,175500,365080815,2180,2180,2180,2180,0
|
|
20240604,175400,365080815,2180,2180,2180,2180,0
|
|
20240604,175300,365080815,2180,2180,2180,2180,0
|
|
20240604,175200,365080815,2180,2180,2180,2180,0
|
|
20240604,175100,365080815,2180,2180,2180,2180,0
|
|
20240604,175000,365080815,2180,2180,2180,2180,0
|
|
20240604,174900,365080815,2180,2180,2180,2180,0
|
|
20240604,174800,365080815,2180,2180,2180,2180,0
|
|
20240604,174700,365080815,2180,2180,2180,2180,0
|
|
20240604,174600,365080815,2180,2180,2180,2180,0
|
|
20240604,174500,365080815,2180,2180,2180,2180,0
|
|
20240604,174400,365080815,2180,2180,2180,2180,0
|
|
20240604,174300,365080815,2180,2180,2180,2180,0
|
|
20240604,174200,365080815,2180,2180,2180,2180,0
|
|
20240604,174100,365080815,2180,2180,2180,2180,0
|
|
20240604,174000,365080815,2180,2180,2180,2180,0
|
|
20240604,173900,365080815,2180,2180,2180,2180,0
|
|
20240604,173800,365080815,2180,2180,2180,2180,0
|
|
20240604,173700,365080815,2180,2180,2180,2180,0
|
|
20240604,173600,365080815,2180,2180,2180,2180,0
|
|
20240604,173500,365080815,2180,2180,2180,2180,0
|
|
20240604,173400,365080815,2180,2180,2180,2180,0
|
|
20240604,173300,365080815,2180,2180,2180,2180,0
|
|
20240604,173200,365080815,2180,2180,2180,2180,0
|
|
20240604,173100,365080815,2180,2180,2180,2180,0
|
|
20240604,173000,365080815,2180,2180,2180,2180,2338
|
|
20240604,172900,365080815,2180,2180,2180,2180,0
|
|
20240604,172800,365080815,2180,2180,2180,2180,0
|
|
20240604,172700,365080815,2180,2180,2180,2180,0
|
|
20240604,172600,365080815,2180,2180,2180,2180,0
|
|
20240604,172500,365080815,2180,2180,2180,2180,0
|
|
20240604,172400,365080815,2180,2180,2180,2180,0
|
|
20240604,172300,365080815,2180,2180,2180,2180,0
|
|
20240604,172200,365080815,2180,2180,2180,2180,0
|
|
20240604,172100,365080815,2180,2180,2180,2180,0
|
|
20240604,172000,365080815,2180,2180,2180,2180,0
|
|
20240604,171900,365080815,2180,2180,2180,2180,0
|
|
20240604,171800,365080815,2180,2180,2180,2180,0
|
|
20240604,171700,365080815,2180,2180,2180,2180,0
|
|
20240604,171600,365080815,2180,2180,2180,2180,0
|
|
20240604,171500,365080815,2180,2180,2180,2180,0
|
|
20240604,171400,365080815,2180,2180,2180,2180,0
|
|
20240604,171300,365080815,2180,2180,2180,2180,0
|
|
20240604,171200,365080815,2180,2180,2180,2180,0
|
|
20240604,171100,365080815,2180,2180,2180,2180,0
|
|
20240604,171000,365080815,2180,2180,2180,2180,0
|
|
20240604,170900,365080815,2180,2180,2180,2180,0
|
|
20240604,170800,365080815,2180,2180,2180,2180,0
|
|
20240604,170700,365080815,2180,2180,2180,2180,0
|
|
20240604,170600,365080815,2180,2180,2180,2180,0
|
|
20240604,170500,365080815,2180,2180,2180,2180,0
|
|
20240604,170400,365080815,2180,2180,2180,2180,0
|
|
20240604,170300,365080815,2180,2180,2180,2180,0
|
|
20240604,170200,365080815,2180,2180,2180,2180,0
|
|
20240604,170100,365080815,2180,2180,2180,2180,0
|
|
20240604,170000,365080815,2180,2180,2180,2180,2338
|
|
20240604,165900,365080815,2180,2180,2180,2180,0
|
|
20240604,165800,365080815,2180,2180,2180,2180,0
|
|
20240604,165700,365080815,2180,2180,2180,2180,0
|
|
20240604,165600,365080815,2180,2180,2180,2180,0
|
|
20240604,165500,365080815,2180,2180,2180,2180,0
|
|
20240604,165400,365080815,2180,2180,2180,2180,0
|
|
20240604,165300,365080815,2180,2180,2180,2180,0
|
|
20240604,165200,365080815,2180,2180,2180,2180,0
|
|
20240604,165100,365080815,2180,2180,2180,2180,0
|
|
20240604,165000,365080815,2180,2180,2180,2180,0
|
|
20240604,164900,365080815,2180,2180,2180,2180,0
|
|
20240604,164800,365080815,2180,2180,2180,2180,0
|
|
20240604,164700,365080815,2180,2180,2180,2180,0
|
|
20240604,164600,365080815,2180,2180,2180,2180,0
|
|
20240604,164500,365080815,2180,2180,2180,2180,0
|
|
20240604,164400,365080815,2180,2180,2180,2180,0
|
|
20240604,164300,365080815,2180,2180,2180,2180,0
|
|
20240604,164200,365080815,2180,2180,2180,2180,0
|
|
20240604,164100,365080815,2180,2180,2180,2180,0
|
|
20240604,164000,365080815,2180,2180,2180,2180,0
|
|
20240604,163900,365080815,2180,2180,2180,2180,0
|
|
20240604,163800,365080815,2180,2180,2180,2180,0
|
|
20240604,163700,365080815,2180,2180,2180,2180,0
|
|
20240604,163600,365080815,2180,2180,2180,2180,0
|
|
20240604,163500,365080815,2180,2180,2180,2180,0
|
|
20240604,163400,365080815,2180,2180,2180,2180,0
|
|
20240604,163300,365080815,2180,2180,2180,2180,0
|
|
20240604,163200,365080815,2180,2180,2180,2180,0
|
|
20240604,163100,365080815,2180,2180,2180,2180,0
|
|
20240604,163000,365080815,2180,2180,2180,2180,2338
|
|
20240604,162900,365080815,2180,2180,2180,2180,0
|
|
20240604,162800,365080815,2180,2180,2180,2180,0
|
|
20240604,162700,365080815,2180,2180,2180,2180,0
|
|
20240604,162600,365080815,2180,2180,2180,2180,0
|
|
20240604,162500,365080815,2180,2180,2180,2180,0
|
|
20240604,162400,365080815,2180,2180,2180,2180,0
|
|
20240604,162300,365080815,2180,2180,2180,2180,0
|
|
20240604,162200,365080815,2180,2180,2180,2180,0
|
|
20240604,162100,365080815,2180,2180,2180,2180,0
|
|
20240604,162000,365080815,2180,2180,2180,2180,0
|
|
20240604,161900,365080815,2180,2180,2180,2180,0
|
|
20240604,161800,365080815,2180,2180,2180,2180,0
|
|
20240604,161700,365080815,2180,2180,2180,2180,0
|
|
20240604,161600,365080815,2180,2180,2180,2180,0
|
|
20240604,161500,365080815,2180,2180,2180,2180,0
|
|
20240604,161400,365080815,2180,2180,2180,2180,0
|
|
20240604,161300,365080815,2180,2180,2180,2180,0
|
|
20240604,161200,365080815,2180,2180,2180,2180,0
|
|
20240604,161100,365080815,2180,2180,2180,2180,0
|
|
20240604,161000,365080815,2180,2180,2180,2180,0
|
|
20240604,160900,365080815,2180,2180,2180,2180,0
|
|
20240604,160800,365080815,2180,2180,2180,2180,0
|
|
20240604,160700,365080815,2180,2180,2180,2180,0
|
|
20240604,160600,365080815,2180,2180,2180,2180,0
|
|
20240604,160500,365080815,2180,2180,2180,2180,0
|
|
20240604,160400,365080815,2180,2180,2180,2180,0
|
|
20240604,160300,365080815,2180,2180,2180,2180,0
|
|
20240604,160200,365080815,2180,2180,2180,2180,0
|
|
20240604,160100,365080815,2180,2180,2180,2180,0
|
|
20240604,160000,365080815,2180,2180,2180,2180,2338
|
|
20240604,155900,365080815,2180,2180,2180,2180,0
|
|
20240604,155800,365080815,2180,2180,2180,2180,0
|
|
20240604,155700,365080815,2180,2180,2180,2180,0
|
|
20240604,155600,365080815,2180,2180,2180,2180,0
|
|
20240604,155500,365080815,2180,2180,2180,2180,0
|
|
20240604,155400,365080815,2180,2180,2180,2180,0
|
|
20240604,155300,365080815,2180,2180,2180,2180,0
|
|
20240604,155200,365080815,2180,2180,2180,2180,0
|
|
20240604,155100,365080815,2180,2180,2180,2180,0
|
|
20240604,155000,365080815,2180,2180,2180,2180,0
|
|
20240604,154900,365080815,2180,2180,2180,2180,0
|
|
20240604,154800,365080815,2180,2180,2180,2180,0
|
|
20240604,154700,365080815,2180,2180,2180,2180,0
|
|
20240604,154600,365080815,2180,2180,2180,2180,0
|
|
20240604,154500,365080815,2180,2180,2180,2180,0
|
|
20240604,154400,365080815,2180,2180,2180,2180,0
|
|
20240604,154300,365080815,2180,2180,2180,2180,0
|
|
20240604,154200,365080815,2180,2180,2180,2180,0
|
|
20240604,154100,365080815,2180,2180,2180,2180,0
|
|
20240604,154000,365080815,2180,2180,2180,2180,0
|
|
20240604,153900,365080815,2180,2180,2180,2180,0
|
|
20240604,153800,365080815,2180,2180,2180,2180,0
|
|
20240604,153700,365080815,2180,2180,2180,2180,0
|
|
20240604,153600,365080815,2180,2180,2180,2180,0
|
|
20240604,153500,365080815,2180,2180,2180,2180,0
|
|
20240604,153400,365080815,2180,2180,2180,2180,0
|
|
20240604,153300,365080815,2180,2180,2180,2180,0
|
|
20240604,153200,365080815,2180,2180,2180,2180,0
|
|
20240604,153100,365080815,2180,2180,2180,2180,0
|
|
20240604,153000,365080815,2180,2180,2180,2180,4676
|
|
20240604,152900,359983975,2180,2180,2180,2180,0
|
|
20240604,152800,359983975,2180,2180,2180,2180,0
|
|
20240604,152700,359983975,2180,2180,2180,2180,0
|
|
20240604,152600,359983975,2180,2180,2180,2180,0
|
|
20240604,152500,359983975,2180,2180,2180,2180,0
|
|
20240604,152400,359983975,2180,2180,2180,2180,0
|
|
20240604,152300,359983975,2180,2180,2180,2180,0
|
|
20240604,152200,359983975,2180,2180,2180,2180,0
|
|
20240604,152100,359983975,2180,2180,2180,2180,0
|
|
20240604,152000,359983975,2180,2180,2180,2180,0
|
|
20240604,151900,359983975,2180,2180,2180,2180,0
|
|
20240604,151800,359983975,2180,2180,2180,2180,0
|
|
20240604,151700,359983975,2180,2180,2180,2180,0
|
|
20240604,151600,359983975,2180,2170,2180,2170,15
|
|
20240604,151500,359951415,2175,2175,2175,2175,12
|
|
20240604,151400,359925315,2170,2170,2170,2170,265
|
|
20240604,151300,359350265,2180,2180,2180,2180,0
|
|
20240604,151200,359350265,2180,2180,2180,2180,0
|
|
20240604,151100,359350265,2180,2180,2180,2180,0
|
|
20240604,151000,359350265,2180,2180,2180,2180,25
|
|
20240604,150900,359295765,2170,2170,2170,2170,0
|
|
20240604,150800,359295765,2170,2175,2175,2170,1832
|
|
20240604,150700,355318595,2175,2175,2175,2175,0
|
|
20240604,150600,355318595,2175,2175,2175,2175,0
|
|
20240604,150500,355318595,2175,2175,2175,2175,0
|
|
20240604,150400,355318595,2175,2175,2175,2175,0
|
|
20240604,150300,355318595,2175,2180,2180,2175,323
|
|
20240604,150200,354615955,2180,2180,2180,2180,0
|
|
20240604,150100,354615955,2180,2175,2180,2175,4
|
|
20240604,150000,354607240,2175,2175,2175,2175,145
|
|
20240604,145900,354291865,2180,2180,2180,2180,0
|
|
20240604,145800,354291865,2180,2180,2180,2180,0
|
|
20240604,145700,354291865,2180,2180,2180,2180,0
|
|
20240604,145600,354291865,2180,2170,2180,2170,780
|
|
20240604,145500,352598345,2170,2170,2170,2170,0
|
|
20240604,145400,352598345,2170,2170,2170,2170,0
|
|
20240604,145300,352598345,2170,2170,2170,2170,0
|
|
20240604,145200,352598345,2170,2180,2180,2170,2366
|
|
20240604,145100,347458160,2180,2180,2180,2180,0
|
|
20240604,145000,347458160,2180,2180,2180,2180,2431
|
|
20240604,144900,342158580,2180,2180,2180,2180,0
|
|
20240604,144800,342158580,2180,2180,2180,2180,715
|
|
20240604,144700,340599880,2180,2180,2180,2180,4
|
|
20240604,144600,340591160,2170,2170,2170,2170,0
|
|
20240604,144500,340591160,2170,2170,2170,2170,1
|
|
20240604,144400,340588990,2175,2175,2175,2175,0
|
|
20240604,144300,340588990,2175,2175,2175,2175,2001
|
|
20240604,144200,336236815,2180,2180,2180,2180,0
|
|
20240604,144100,336236815,2180,2180,2180,2180,0
|
|
20240604,144000,336236815,2180,2180,2180,2180,0
|
|
20240604,143900,336236815,2180,2180,2180,2180,2
|
|
20240604,143800,336232455,2175,2175,2175,2175,1
|
|
20240604,143700,336230280,2175,2175,2175,2175,301
|
|
20240604,143600,335575605,2175,2175,2175,2170,1317
|
|
20240604,143500,332716710,2175,2175,2175,2175,5
|
|
20240604,143400,332705835,2175,2175,2175,2175,0
|
|
20240604,143300,332705835,2175,2175,2175,2175,505
|
|
20240604,143200,331607460,2175,2175,2180,2175,4079
|
|
20240604,143100,322735610,2180,2180,2180,2180,570
|
|
20240604,143000,321493010,2175,2180,2180,2175,1564
|
|
20240604,142900,318085260,2185,2185,2185,2185,0
|
|
20240604,142800,318085260,2185,2185,2185,2185,0
|
|
20240604,142700,318085260,2185,2185,2185,2185,0
|
|
20240604,142600,318085260,2185,2185,2185,2185,0
|
|
20240604,142500,318085260,2185,2185,2185,2185,0
|
|
20240604,142400,318085260,2185,2185,2185,2185,476
|
|
20240604,142300,317045200,2185,2185,2185,2185,3
|
|
20240604,142200,317038645,2185,2185,2185,2185,1
|
|
20240604,142100,317036460,2185,2185,2185,2185,0
|
|
20240604,142000,317036460,2185,2185,2185,2185,11
|
|
20240604,141900,317012425,2185,2185,2185,2185,4
|
|
20240604,141800,317003685,2185,2185,2185,2185,11
|
|
20240604,141700,316979650,2185,2185,2185,2185,12
|
|
20240604,141600,316953430,2180,2180,2185,2180,618
|
|
20240604,141500,315605700,2180,2185,2185,2180,167
|
|
20240604,141400,315241605,2185,2185,2185,2185,1
|
|
20240604,141300,315239420,2185,2185,2185,2185,22
|
|
20240604,141200,315191350,2185,2185,2185,2185,2
|
|
20240604,141100,315186980,2185,2185,2185,2185,5
|
|
20240604,141000,315176055,2185,2185,2185,2185,3
|
|
20240604,140900,315169500,2185,2185,2185,2185,0
|
|
20240604,140800,315169500,2185,2185,2185,2185,0
|
|
20240604,140700,315169500,2185,2185,2185,2185,0
|
|
20240604,140600,315169500,2185,2185,2185,2185,0
|
|
20240604,140500,315169500,2185,2185,2185,2185,1000
|
|
20240604,140400,312984500,2185,2185,2185,2185,1
|
|
20240604,140300,312982315,2185,2185,2185,2185,0
|
|
20240604,140200,312982315,2185,2185,2185,2185,55
|
|
20240604,140100,312862140,2180,2180,2180,2180,253
|
|
20240604,140000,312310600,2180,2180,2180,2180,1
|
|
20240604,135900,312308420,2180,2180,2180,2180,4
|
|
20240604,135800,312299700,2180,2180,2180,2180,0
|
|
20240604,135700,312299700,2180,2185,2185,2180,2910
|
|
20240604,135600,305954610,2185,2185,2185,2185,0
|
|
20240604,135500,305954610,2185,2185,2185,2185,0
|
|
20240604,135400,305954610,2185,2185,2185,2185,0
|
|
20240604,135300,305954610,2185,2185,2185,2185,0
|
|
20240604,135200,305954610,2185,2185,2185,2185,28
|
|
20240604,135100,305893430,2185,2185,2185,2185,2003
|
|
20240604,135000,301516875,2190,2190,2190,2190,6
|
|
20240604,134900,301503735,2190,2190,2190,2190,5
|
|
20240604,134800,301492785,2190,2190,2190,2190,0
|
|
20240604,134700,301492785,2190,2190,2190,2190,0
|
|
20240604,134600,301492785,2190,2190,2190,2190,50
|
|
20240604,134500,301383285,2190,2190,2190,2190,174
|
|
20240604,134400,301002225,2190,2190,2190,2190,0
|
|
20240604,134300,301002225,2190,2190,2190,2190,350
|
|
20240604,134200,300235725,2190,2190,2190,2190,0
|
|
20240604,134100,300235725,2190,2190,2190,2190,0
|
|
20240604,134000,300235725,2190,2190,2190,2190,0
|
|
20240604,133900,300235725,2190,2190,2190,2190,0
|
|
20240604,133800,300235725,2190,2190,2190,2190,0
|
|
20240604,133700,300235725,2190,2190,2190,2190,100
|
|
20240604,133600,300016725,2190,2190,2190,2190,0
|
|
20240604,133500,300016725,2190,2190,2190,2190,0
|
|
20240604,133400,300016725,2190,2190,2190,2190,0
|
|
20240604,133300,300016725,2190,2190,2190,2190,0
|
|
20240604,133200,300016725,2190,2190,2190,2190,0
|
|
20240604,133100,300016725,2190,2190,2190,2190,0
|
|
20240604,133000,300016725,2190,2190,2190,2190,0
|
|
20240604,132900,300016725,2190,2190,2190,2190,0
|
|
20240604,132800,300016725,2190,2190,2190,2190,0
|
|
20240604,132700,300016725,2190,2190,2190,2190,142
|
|
20240604,132600,299705745,2190,2190,2190,2190,3
|
|
20240604,132500,299699175,2185,2185,2185,2185,420
|
|
20240604,132400,298781475,2185,2185,2185,2185,0
|
|
20240604,132300,298781475,2185,2185,2185,2185,0
|
|
20240604,132200,298781475,2185,2185,2185,2185,0
|
|
20240604,132100,298781475,2185,2185,2185,2185,0
|
|
20240604,132000,298781475,2185,2185,2185,2185,500
|
|
20240604,131900,297688975,2190,2190,2190,2190,1085
|
|
20240604,131800,295312825,2190,2190,2190,2190,0
|
|
20240604,131700,295312825,2190,2190,2190,2190,0
|
|
20240604,131600,295312825,2190,2190,2190,2190,0
|
|
20240604,131500,295312825,2190,2190,2190,2190,0
|
|
20240604,131400,295312825,2190,2190,2190,2190,0
|
|
20240604,131300,295312825,2190,2190,2190,2190,0
|
|
20240604,131200,295312825,2190,2190,2190,2190,200
|
|
20240604,131100,294874825,2190,2190,2190,2190,108
|
|
20240604,131000,294638305,2190,2190,2190,2190,0
|
|
20240604,130900,294638305,2190,2190,2190,2190,0
|
|
20240604,130800,294638305,2190,2190,2190,2190,72
|
|
20240604,130700,294480625,2185,2185,2185,2185,0
|
|
20240604,130600,294480625,2185,2185,2185,2185,786
|
|
20240604,130500,292763215,2190,2190,2190,2190,0
|
|
20240604,130400,292763215,2190,2190,2190,2190,0
|
|
20240604,130300,292763215,2190,2185,2190,2185,506
|
|
20240604,130200,291657600,2190,2190,2190,2190,0
|
|
20240604,130100,291657600,2190,2190,2190,2190,0
|
|
20240604,130000,291657600,2190,2190,2190,2190,0
|
|
20240604,125900,291657600,2190,2190,2190,2190,0
|
|
20240604,125800,291657600,2190,2190,2190,2190,0
|
|
20240604,125700,291657600,2190,2190,2190,2185,698
|
|
20240604,125600,290131960,2190,2190,2190,2190,0
|
|
20240604,125500,290131960,2190,2190,2190,2190,0
|
|
20240604,125400,290131960,2190,2190,2190,2190,0
|
|
20240604,125300,290131960,2190,2190,2190,2190,5
|
|
20240604,125200,290121010,2185,2185,2185,2185,0
|
|
20240604,125100,290121010,2185,2185,2185,2185,0
|
|
20240604,125000,290121010,2185,2185,2185,2185,10
|
|
20240604,124900,290099160,2190,2185,2190,2185,96
|
|
20240604,124800,289889395,2185,2185,2185,2185,217
|
|
20240604,124700,289415250,2185,2185,2185,2185,8
|
|
20240604,124600,289397770,2185,2185,2185,2180,206
|
|
20240604,124500,288947675,2185,2190,2190,2185,588
|
|
20240604,124400,287662395,2190,2190,2190,2190,0
|
|
20240604,124300,287662395,2190,2190,2190,2190,0
|
|
20240604,124200,287662395,2190,2190,2190,2190,0
|
|
20240604,124100,287662395,2190,2190,2190,2190,0
|
|
20240604,124000,287662395,2190,2190,2190,2190,0
|
|
20240604,123900,287662395,2190,2190,2190,2190,4
|
|
20240604,123800,287653635,2185,2185,2185,2185,597
|
|
20240604,123700,286349190,2190,2190,2190,2190,0
|
|
20240604,123600,286349190,2190,2190,2190,2190,3
|
|
20240604,123500,286342620,2185,2185,2185,2185,0
|
|
20240604,123400,286342620,2185,2190,2190,2185,72
|
|
20240604,123300,286185075,2190,2190,2190,2185,1480
|
|
20240604,123200,282951265,2190,2190,2190,2190,0
|
|
20240604,123100,282951265,2190,2190,2190,2190,17
|
|
20240604,123000,282914035,2185,2190,2190,2185,36
|
|
20240604,122900,282835370,2185,2185,2185,2185,1107
|
|
20240604,122800,280416575,2185,2195,2195,2185,21649
|
|
20240604,122700,233024410,2200,2200,2200,2200,0
|
|
20240604,122600,233024410,2200,2200,2200,2200,0
|
|
20240604,122500,233024410,2200,2200,2200,2200,0
|
|
20240604,122400,233024410,2200,2200,2200,2200,0
|
|
20240604,122300,233024410,2200,2200,2200,2200,0
|
|
20240604,122200,233024410,2200,2200,2200,2200,0
|
|
20240604,122100,233024410,2200,2200,2200,2200,0
|
|
20240604,122000,233024410,2200,2200,2200,2200,0
|
|
20240604,121900,233024410,2200,2200,2200,2200,0
|
|
20240604,121800,233024410,2200,2200,2200,2200,0
|
|
20240604,121700,233024410,2200,2200,2200,2200,0
|
|
20240604,121600,233024410,2200,2200,2200,2200,0
|
|
20240604,121500,233024410,2200,2200,2200,2200,0
|
|
20240604,121400,233024410,2200,2200,2200,2200,0
|
|
20240604,121300,233024410,2200,2200,2200,2200,2
|
|
20240604,121200,233020010,2200,2200,2200,2200,0
|
|
20240604,121100,233020010,2200,2200,2200,2200,0
|
|
20240604,121000,233020010,2200,2200,2200,2200,3
|
|
20240604,120900,233013410,2200,2200,2200,2200,2
|
|
20240604,120800,233009010,2200,2200,2200,2200,5
|
|
20240604,120700,232998010,2195,2195,2195,2195,0
|
|
20240604,120600,232998010,2195,2195,2195,2195,0
|
|
20240604,120500,232998010,2195,2195,2195,2195,556
|
|
20240604,120400,231777590,2200,2200,2200,2200,0
|
|
20240604,120300,231777590,2200,2200,2200,2200,0
|
|
20240604,120200,231777590,2200,2200,2205,2200,135
|
|
20240604,120100,231480365,2205,2195,2205,2195,211
|
|
20240604,120000,231017110,2195,2195,2195,2195,77
|
|
20240604,115900,230848095,2200,2200,2200,2200,0
|
|
20240604,115800,230848095,2200,2200,2200,2200,0
|
|
20240604,115700,230848095,2200,2200,2200,2200,0
|
|
20240604,115600,230848095,2200,2200,2200,2200,2272
|
|
20240604,115500,225849695,2200,2200,2200,2200,0
|
|
20240604,115400,225849695,2200,2200,2200,2200,0
|
|
20240604,115300,225849695,2200,2200,2200,2200,0
|
|
20240604,115200,225849695,2200,2200,2200,2200,4
|
|
20240604,115100,225840895,2200,2200,2200,2200,0
|
|
20240604,115000,225840895,2200,2200,2200,2200,0
|
|
20240604,114900,225840895,2200,2200,2200,2200,0
|
|
20240604,114800,225840895,2200,2200,2200,2200,3
|
|
20240604,114700,225834295,2200,2200,2200,2200,20
|
|
20240604,114600,225790295,2200,2200,2200,2200,1004
|
|
20240604,114500,223581495,2195,2195,2195,2195,100
|
|
20240604,114400,223361995,2195,2195,2195,2195,51
|
|
20240604,114300,223250050,2200,2200,2200,2200,0
|
|
20240604,114200,223250050,2200,2200,2200,2200,0
|
|
20240604,114100,223250050,2200,2200,2200,2200,0
|
|
20240604,114000,223250050,2200,2200,2200,2200,55
|
|
20240604,113900,223129050,2190,2190,2190,2190,0
|
|
20240604,113800,223129050,2190,2190,2190,2190,74
|
|
20240604,113700,222966990,2200,2190,2200,2190,425
|
|
20240604,113600,222035690,2200,2200,2200,2200,0
|
|
20240604,113500,222035690,2200,2200,2200,2200,0
|
|
20240604,113400,222035690,2200,2200,2200,2200,82
|
|
20240604,113300,221855290,2200,2200,2200,2200,10
|
|
20240604,113200,221833290,2200,2200,2200,2200,0
|
|
20240604,113100,221833290,2200,2200,2200,2200,22
|
|
20240604,113000,221784890,2190,2195,2195,2190,4700
|
|
20240604,112900,211487175,2195,2195,2195,2195,0
|
|
20240604,112800,211487175,2195,2195,2195,2195,0
|
|
20240604,112700,211487175,2195,2195,2195,2195,0
|
|
20240604,112600,211487175,2195,2195,2195,2195,0
|
|
20240604,112500,211487175,2195,2195,2195,2195,0
|
|
20240604,112400,211487175,2195,2195,2195,2195,0
|
|
20240604,112300,211487175,2195,2195,2195,2195,1112
|
|
20240604,112200,209046335,2195,2195,2195,2195,0
|
|
20240604,112100,209046335,2195,2195,2195,2195,357
|
|
20240604,112000,208262720,2195,2195,2195,2195,682
|
|
20240604,111900,206765730,2200,2200,2200,2200,0
|
|
20240604,111800,206765730,2200,2200,2200,2200,0
|
|
20240604,111700,206765730,2200,2200,2200,2200,1
|
|
20240604,111600,206763530,2205,2205,2205,2205,0
|
|
20240604,111500,206763530,2205,2205,2205,2205,0
|
|
20240604,111400,206763530,2205,2205,2205,2205,0
|
|
20240604,111300,206763530,2205,2205,2205,2205,0
|
|
20240604,111200,206763530,2205,2205,2205,2205,0
|
|
20240604,111100,206763530,2205,2205,2205,2200,72
|
|
20240604,111000,206605120,2195,2200,2200,2195,1498
|
|
20240604,110900,203316990,2205,2205,2205,2205,1
|
|
20240604,110800,203314785,2190,2190,2190,2190,0
|
|
20240604,110700,203314785,2190,2190,2190,2190,0
|
|
20240604,110600,203314785,2190,2190,2190,2190,0
|
|
20240604,110500,203314785,2190,2200,2200,2190,1628
|
|
20240604,110400,199746030,2205,2205,2205,2205,0
|
|
20240604,110300,199746030,2205,2205,2205,2205,0
|
|
20240604,110200,199746030,2205,2205,2205,2205,0
|
|
20240604,110100,199746030,2205,2205,2205,2205,0
|
|
20240604,110000,199746030,2205,2205,2205,2205,0
|
|
20240604,105900,199746030,2205,2200,2205,2200,92
|
|
20240604,105800,199543225,2200,2200,2200,2200,0
|
|
20240604,105700,199543225,2200,2200,2200,2200,0
|
|
20240604,105600,199543225,2200,2200,2200,2200,0
|
|
20240604,105500,199543225,2200,2190,2200,2190,205
|
|
20240604,105400,199092425,2190,2190,2190,2190,0
|
|
20240604,105300,199092425,2190,2190,2190,2190,185
|
|
20240604,105200,198687275,2205,2205,2205,2205,0
|
|
20240604,105100,198687275,2205,2205,2205,2205,0
|
|
20240604,105000,198687275,2205,2205,2205,2205,0
|
|
20240604,104900,198687275,2205,2205,2205,2205,0
|
|
20240604,104800,198687275,2205,2205,2205,2205,10
|
|
20240604,104700,198665225,2205,2205,2205,2205,0
|
|
20240604,104600,198665225,2205,2205,2205,2205,1
|
|
20240604,104500,198663020,2190,2190,2190,2190,82
|
|
20240604,104400,198483440,2190,2190,2190,2190,0
|
|
20240604,104300,198483440,2190,2190,2190,2190,0
|
|
20240604,104200,198483440,2190,2190,2190,2190,0
|
|
20240604,104100,198483440,2190,2190,2190,2190,0
|
|
20240604,104000,198483440,2190,2190,2190,2190,0
|
|
20240604,103900,198483440,2190,2190,2190,2190,30
|
|
20240604,103800,198417740,2205,2205,2205,2205,0
|
|
20240604,103700,198417740,2205,2205,2205,2205,0
|
|
20240604,103600,198417740,2205,2205,2205,2205,0
|
|
20240604,103500,198417740,2205,2205,2205,2205,0
|
|
20240604,103400,198417740,2205,2205,2205,2205,0
|
|
20240604,103300,198417740,2205,2205,2205,2205,0
|
|
20240604,103200,198417740,2205,2205,2205,2205,0
|
|
20240604,103100,198417740,2205,2205,2205,2205,0
|
|
20240604,103000,198417740,2205,2205,2205,2205,1
|
|
20240604,102900,198415535,2190,2190,2190,2190,0
|
|
20240604,102800,198415535,2190,2190,2190,2190,0
|
|
20240604,102700,198415535,2190,2190,2190,2190,2330
|
|
20240604,102600,193312835,2190,2190,2190,2190,0
|
|
20240604,102500,193312835,2190,2190,2190,2190,0
|
|
20240604,102400,193312835,2190,2190,2190,2190,0
|
|
20240604,102300,193312835,2190,2190,2190,2190,29
|
|
20240604,102200,193249325,2190,2190,2190,2190,15
|
|
20240604,102100,193216475,2190,2190,2190,2190,10
|
|
20240604,102000,193194575,2205,2205,2205,2205,0
|
|
20240604,101900,193194575,2205,2205,2205,2205,1
|
|
20240604,101800,193192370,2205,2205,2205,2205,0
|
|
20240604,101700,193192370,2205,2205,2205,2205,5
|
|
20240604,101600,193181345,2185,2185,2185,2185,70
|
|
20240604,101500,193028395,2190,2190,2190,2190,1100
|
|
20240604,101400,190619395,2205,2205,2205,2205,0
|
|
20240604,101300,190619395,2205,2205,2205,2205,0
|
|
20240604,101200,190619395,2205,2205,2205,2205,0
|
|
20240604,101100,190619395,2205,2205,2205,2205,0
|
|
20240604,101000,190619395,2205,2205,2205,2205,1
|
|
20240604,100900,190617190,2200,2200,2200,2200,200
|
|
20240604,100800,190177190,2205,2185,2205,2185,1164
|
|
20240604,100700,187633830,2205,2205,2205,2205,1
|
|
20240604,100600,187631625,2185,2190,2190,2185,915
|
|
20240604,100500,185628550,2200,2200,2200,2200,12
|
|
20240604,100400,185602150,2205,2205,2205,2205,0
|
|
20240604,100300,185602150,2205,2205,2205,2205,0
|
|
20240604,100200,185602150,2205,2200,2205,2200,1604
|
|
20240604,100100,182073345,2200,2200,2200,2200,0
|
|
20240604,100000,182073345,2200,2200,2200,2200,851
|
|
20240604,095900,180201145,2200,2200,2200,2200,1
|
|
20240604,095800,180198945,2200,2200,2200,2200,1
|
|
20240604,095700,180196745,2185,2200,2200,2185,1970
|
|
20240604,095600,175889885,2190,2190,2190,2190,265
|
|
20240604,095500,175309535,2200,2200,2200,2200,0
|
|
20240604,095400,175309535,2200,2195,2200,2195,2344
|
|
20240604,095300,170152935,2195,2195,2195,2185,1755
|
|
20240604,095200,166306805,2195,2195,2195,2195,11
|
|
20240604,095100,166282660,2200,2200,2200,2200,0
|
|
20240604,095000,166282660,2200,2190,2200,2190,36
|
|
20240604,094900,166203770,2200,2200,2200,2200,5
|
|
20240604,094800,166192770,2190,2190,2190,2190,650
|
|
20240604,094700,164769270,2190,2190,2190,2190,1
|
|
20240604,094600,164767080,2190,2190,2190,2190,0
|
|
20240604,094500,164767080,2190,2200,2200,2190,2985
|
|
20240604,094400,158224280,2200,2200,2200,2200,57
|
|
20240604,094300,158098880,2200,2200,2200,2200,9
|
|
20240604,094200,158079080,2200,2200,2200,2200,3
|
|
20240604,094100,158072480,2190,2190,2190,2190,2209
|
|
20240604,094000,153234770,2200,2200,2200,2200,5
|
|
20240604,093900,153223770,2200,2200,2200,2200,1
|
|
20240604,093800,153221570,2190,2190,2190,2190,0
|
|
20240604,093700,153221570,2190,2190,2190,2190,0
|
|
20240604,093600,153221570,2190,2190,2190,2190,0
|
|
20240604,093500,153221570,2190,2190,2190,2190,2032
|
|
20240604,093400,148771490,2190,2190,2190,2190,1372
|
|
20240604,093300,145766810,2190,2190,2190,2190,0
|
|
20240604,093200,145766810,2190,2190,2190,2190,0
|
|
20240604,093100,145766810,2190,2190,2190,2190,3146
|
|
20240604,093000,138877070,2190,2200,2200,2190,19385
|
|
20240604,092900,96422185,2200,2200,2200,2200,12
|
|
20240604,092800,96395785,2200,2200,2200,2200,0
|
|
20240604,092700,96395785,2200,2195,2200,2195,931
|
|
20240604,092600,94352230,2195,2195,2195,2195,60
|
|
20240604,092500,94220530,2195,2195,2195,2195,0
|
|
20240604,092400,94220530,2195,2195,2195,2195,0
|
|
20240604,092300,94220530,2195,2195,2195,2195,67
|
|
20240604,092200,94073465,2195,2200,2200,2195,6078
|
|
20240604,092100,80723930,2200,2200,2200,2200,913
|
|
20240604,092000,78715330,2205,2205,2205,2205,123
|
|
20240604,091900,78444115,2205,2200,2205,2200,11
|
|
20240604,091800,78419910,2205,2205,2205,2205,200
|
|
20240604,091700,77978910,2205,2200,2205,2200,1001
|
|
20240604,091600,75776625,2205,2200,2205,2200,126
|
|
20240604,091500,75499365,2200,2205,2205,2200,771
|
|
20240604,091400,73801160,2210,2210,2210,2210,0
|
|
20240604,091300,73801160,2210,2205,2210,2205,5001
|
|
20240604,091200,62773950,2205,2210,2210,2205,3164
|
|
20240604,091100,55784545,2215,2215,2215,2215,0
|
|
20240604,091000,55784545,2215,2215,2215,2215,0
|
|
20240604,090900,55784545,2215,2215,2215,2215,495
|
|
20240604,090800,54688120,2225,2225,2225,2225,1
|
|
20240604,090700,54685895,2215,2215,2215,2215,0
|
|
20240604,090600,54685895,2215,2215,2215,2215,1086
|
|
20240604,090500,52280405,2205,2215,2215,2205,2008
|
|
20240604,090400,47843105,2215,2220,2220,2215,940
|
|
20240604,090300,45759555,2225,2225,2225,2225,0
|
|
20240604,090200,45759555,2225,2225,2225,2225,1477
|
|
20240604,090100,42473230,2235,2235,2235,2235,0
|
|
20240604,090000,42473230,2235,2225,2235,2225,19076
|